BP Plastics Holding Bhd. (KLSE:BPPLAS)
Malaysia · Delayed Price · Currency is MYR 0.6350
+0.0150 (2.42%)
At close: Dec 19, 2025
BP Plastics Holding Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 2.42% | 142,800 |
| Dec 18, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.13% | 61,400 |
| Dec 17, 2025 | 0.61 | 0.64 | 0.59 | 0.64 | 0.64 | 6.67% | 601,700 |
| Dec 16, 2025 | 0.61 | 0.63 | 0.60 | 0.60 | 0.60 | -1.64% | 500,000 |
| Dec 15, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -1.61% | 565,000 |
| Dec 12, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -4.62% | 230,400 |
| Dec 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | 15,100 |
| Dec 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | 25,700 |
| Dec 9, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | - | 4,200 |
| Dec 3, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | 8,000 |
| Dec 2, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -2.31% | 25,400 |
| Dec 1, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 1.56% | 78,500 |
| Nov 28, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -0.78% | 131,800 |
| Nov 27, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.27% | 50,000 |
| Nov 26, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 2.33% | 67,800 |
| Nov 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 59,300 |
| Nov 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 82,000 |
| Nov 21, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 59,000 |
| Nov 20, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 61,000 |
| Nov 19, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 64,900 |
| Nov 18, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 55,800 |
| Nov 17, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | - | 75,500 |
| Nov 14, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | - | 75,500 |
| Nov 13, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.76% | 50,000 |
| Nov 12, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 82,700 |
| Nov 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 105,000 |
| Nov 10, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 97,000 |
| Nov 7, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 80,700 |
| Nov 6, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -1.50% | 104,100 |
| Nov 5, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 0.76% | 756,900 |
| Nov 4, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -0.75% | 494,300 |
| Nov 3, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -0.75% | 50,000 |
| Oct 31, 2025 | 0.68 | 0.70 | 0.67 | 0.67 | 0.67 | -0.74% | 105,700 |
| Oct 30, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -0.74% | 94,000 |
| Oct 29, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.73% | 50,000 |
| Oct 28, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.48% | 56,200 |
| Oct 27, 2025 | 0.70 | 0.70 | 0.67 | 0.68 | 0.68 | -4.26% | 219,000 |
| Oct 24, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 1.44% | 11,300 |
| Oct 23, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | - | 31,200 |
| Oct 22, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 6.92% | 40,400 |
| Oct 21, 2025 | 0.72 | 0.72 | 0.65 | 0.65 | 0.65 | -8.45% | 565,400 |
| Oct 17, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 12,000 |
| Oct 16, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71% | 10,000 |
| Oct 15, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | 0.71% | 41,000 |
| Oct 14, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -0.71% | 61,300 |
| Oct 13, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 0.71% | 71,000 |
| Oct 10, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 721,900 |
| Oct 9, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -0.71% | 192,900 |
| Oct 8, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.70% | 23,600 |
| Oct 7, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 23,400 |